Samjin LND Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,259.00 | 1,260.00 | 1,238.00 | 1,253.00 | 1,253.00 | 70,170 |
| 2024-04-25 | 1,269.00 | 1,269.00 | 1,251.00 | 1,258.00 | 1,258.00 | 57,256 |
| 2024-04-24 | 1,264.00 | 1,272.00 | 1,259.00 | 1,269.00 | 1,269.00 | 28,107 |
| 2024-04-23 | 1,270.00 | 1,280.00 | 1,256.00 | 1,256.00 | 1,256.00 | 34,468 |
| 2024-04-22 | 1,263.00 | 1,277.00 | 1,260.00 | 1,270.00 | 1,270.00 | 35,945 |
| 2024-04-19 | 1,282.00 | 1,283.00 | 1,255.00 | 1,271.00 | 1,271.00 | 59,554 |
| 2024-04-18 | 1,251.00 | 1,283.00 | 1,251.00 | 1,282.00 | 1,282.00 | 46,898 |
| 2024-04-17 | 1,260.00 | 1,289.00 | 1,258.00 | 1,264.00 | 1,264.00 | 47,028 |
| 2024-04-16 | 1,291.00 | 1,291.00 | 1,257.00 | 1,262.00 | 1,262.00 | 112,183 |
| 2024-04-15 | 1,287.00 | 1,296.00 | 1,247.00 | 1,292.00 | 1,292.00 | 102,180 |
| 2024-04-12 | 1,284.00 | 1,290.00 | 1,275.00 | 1,288.00 | 1,288.00 | 81,676 |
| 2024-04-11 | 1,255.00 | 1,310.00 | 1,255.00 | 1,283.00 | 1,283.00 | 100,407 |
| 2024-04-09 | 1,300.00 | 1,319.00 | 1,279.00 | 1,307.00 | 1,307.00 | 124,444 |
| 2024-04-08 | 1,355.00 | 1,355.00 | 1,300.00 | 1,300.00 | 1,300.00 | 243,466 |
| 2024-04-05 | 1,420.00 | 1,420.00 | 1,350.00 | 1,355.00 | 1,355.00 | 193,358 |
| 2024-04-04 | 1,447.00 | 1,452.00 | 1,416.00 | 1,420.00 | 1,420.00 | 105,850 |
| 2024-04-03 | 1,469.00 | 1,469.00 | 1,426.00 | 1,449.00 | 1,449.00 | 136,784 |
| 2024-04-02 | 1,443.00 | 1,506.00 | 1,433.00 | 1,479.00 | 1,479.00 | 394,159 |
| 2024-04-01 | 1,409.00 | 1,449.00 | 1,409.00 | 1,444.00 | 1,444.00 | 204,923 |
| 2024-03-29 | 1,394.00 | 1,413.00 | 1,388.00 | 1,400.00 | 1,400.00 | 77,453 |
| 2024-03-28 | 1,389.00 | 1,399.00 | 1,382.00 | 1,394.00 | 1,394.00 | 76,251 |
| 2024-03-27 | 1,405.00 | 1,408.00 | 1,380.00 | 1,388.00 | 1,388.00 | 98,787 |
| 2024-03-26 | 1,418.00 | 1,423.00 | 1,394.00 | 1,394.00 | 1,394.00 | 141,598 |
| 2024-03-25 | 1,412.00 | 1,422.00 | 1,410.00 | 1,411.00 | 1,411.00 | 112,514 |
| 2024-03-22 | 1,415.00 | 1,423.00 | 1,399.00 | 1,412.00 | 1,412.00 | 164,256 |
| 2024-03-21 | 1,406.00 | 1,440.00 | 1,406.00 | 1,415.00 | 1,415.00 | 136,513 |
| 2024-03-20 | 1,385.00 | 1,424.00 | 1,385.00 | 1,409.00 | 1,409.00 | 139,602 |
| 2024-03-19 | 1,436.00 | 1,441.00 | 1,383.00 | 1,392.00 | 1,392.00 | 181,260 |
| 2024-03-18 | 1,390.00 | 1,480.00 | 1,388.00 | 1,436.00 | 1,436.00 | 242,946 |
| 2024-03-15 | 1,390.00 | 1,427.00 | 1,385.00 | 1,390.00 | 1,390.00 | 98,476 |
| 2024-03-14 | 1,425.00 | 1,440.00 | 1,314.00 | 1,409.00 | 1,409.00 | 141,068 |
| 2024-03-13 | 1,450.00 | 1,450.00 | 1,415.00 | 1,425.00 | 1,425.00 | 195,981 |
| 2024-03-12 | 1,416.00 | 1,485.00 | 1,416.00 | 1,444.00 | 1,444.00 | 483,959 |
| 2024-03-11 | 1,466.00 | 1,469.00 | 1,400.00 | 1,401.00 | 1,401.00 | 410,681 |
| 2024-03-08 | 1,316.00 | 1,673.00 | 1,316.00 | 1,480.00 | 1,480.00 | 6,582,183 |
| 2024-03-07 | 1,309.00 | 1,439.00 | 1,250.00 | 1,316.00 | 1,316.00 | 563,132 |
| 2024-03-06 | 1,340.00 | 1,351.00 | 1,307.00 | 1,309.00 | 1,309.00 | 96,023 |
| 2024-03-05 | 1,305.00 | 1,349.00 | 1,299.00 | 1,341.00 | 1,341.00 | 136,386 |
| 2024-03-04 | 1,360.00 | 1,379.00 | 1,300.00 | 1,305.00 | 1,305.00 | 217,907 |
| 2024-02-29 | 1,413.00 | 1,414.00 | 1,359.00 | 1,360.00 | 1,360.00 | 141,361 |
| 2024-02-28 | 1,433.00 | 1,445.00 | 1,400.00 | 1,413.00 | 1,413.00 | 135,770 |
| 2024-02-27 | 1,450.00 | 1,457.00 | 1,433.00 | 1,433.00 | 1,433.00 | 80,907 |
| 2024-02-26 | 1,464.00 | 1,470.00 | 1,448.00 | 1,453.00 | 1,453.00 | 63,977 |
| 2024-02-23 | 1,489.00 | 1,490.00 | 1,457.00 | 1,464.00 | 1,464.00 | 79,338 |
| 2024-02-22 | 1,463.00 | 1,477.00 | 1,451.00 | 1,469.00 | 1,469.00 | 83,898 |
| 2024-02-21 | 1,500.00 | 1,503.00 | 1,461.00 | 1,462.00 | 1,462.00 | 121,094 |
| 2024-02-20 | 1,496.00 | 1,511.00 | 1,491.00 | 1,494.00 | 1,494.00 | 94,126 |
| 2024-02-19 | 1,488.00 | 1,497.00 | 1,486.00 | 1,496.00 | 1,496.00 | 64,856 |
| 2024-02-16 | 1,496.00 | 1,503.00 | 1,482.00 | 1,488.00 | 1,488.00 | 112,951 |
| 2024-02-15 | 1,488.00 | 1,502.00 | 1,488.00 | 1,496.00 | 1,496.00 | 137,466 |
| 2024-02-14 | 1,477.00 | 1,490.00 | 1,466.00 | 1,488.00 | 1,488.00 | 86,802 |
| 2024-02-13 | 1,465.00 | 1,497.00 | 1,463.00 | 1,476.00 | 1,476.00 | 163,328 |
| 2024-02-08 | 1,483.00 | 1,483.00 | 1,430.00 | 1,448.00 | 1,448.00 | 237,870 |
| 2024-02-07 | 1,667.00 | 1,670.00 | 1,436.00 | 1,466.00 | 1,466.00 | 1,264,027 |
| 2024-02-06 | 1,699.00 | 1,704.00 | 1,672.00 | 1,679.00 | 1,679.00 | 112,128 |
| 2024-02-05 | 1,719.00 | 1,719.00 | 1,699.00 | 1,699.00 | 1,699.00 | 56,599 |
| 2024-02-02 | 1,698.00 | 1,725.00 | 1,691.00 | 1,706.00 | 1,706.00 | 49,000 |
| 2024-02-01 | 1,701.00 | 1,730.00 | 1,685.00 | 1,698.00 | 1,698.00 | 83,407 |
| 2024-01-31 | 1,776.00 | 1,794.00 | 1,701.00 | 1,701.00 | 1,701.00 | 95,726 |
| 2024-01-30 | 1,811.00 | 1,817.00 | 1,775.00 | 1,796.00 | 1,796.00 | 64,429 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
| 2019-12-27 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.